Hess Midstream LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	37.79	37.94	37.55	37.67	37.67	-0.55%	1,026,348
Jun 25, 2026	37.25	38.00	37.25	37.88	37.88	1.61%	560,455
Jun 24, 2026	37.52	37.74	37.09	37.28	37.28	-1.89%	684,774
Jun 23, 2026	37.15	38.01	36.97	38.00	38.00	2.12%	750,757
Jun 22, 2026	37.12	37.45	36.98	37.21	37.21	1.14%	879,441
Jun 18, 2026	36.50	37.21	35.86	36.79	36.79	0.19%	4,581,081
Jun 17, 2026	37.14	37.16	36.51	36.72	36.72	-1.21%	1,258,964
Jun 16, 2026	37.16	37.39	36.91	37.17	37.17	-0.77%	1,251,746
Jun 15, 2026	37.87	37.87	37.38	37.46	37.46	-2.68%	1,278,123
Jun 12, 2026	38.10	38.80	38.00	38.49	38.49	-0.36%	1,267,618
Jun 11, 2026	38.96	39.08	38.50	38.63	38.63	-0.39%	1,051,851
Jun 10, 2026	38.31	39.32	38.31	38.78	38.78	0.52%	743,464
Jun 9, 2026	38.74	38.90	38.27	38.58	38.58	-0.92%	1,019,872
Jun 8, 2026	38.93	39.26	38.60	38.94	38.94	0.31%	767,252
Jun 5, 2026	38.91	39.10	38.63	38.82	38.82	-0.38%	571,796
Jun 4, 2026	38.51	39.09	38.38	38.97	38.97	1.30%	1,196,358
Jun 3, 2026	38.33	38.98	38.22	38.47	38.47	0.73%	1,279,001
Jun 2, 2026	37.85	38.74	37.85	38.19	38.19	0.71%	1,685,560
Jun 1, 2026	37.79	38.41	37.66	37.92	37.92	1.12%	828,719
May 29, 2026	38.30	38.30	37.42	37.50	37.50	-2.19%	1,419,204
May 28, 2026	38.59	38.85	38.16	38.34	38.34	-0.08%	2,311,467
May 27, 2026	39.07	39.25	38.34	38.37	38.37	-3.01%	1,871,080
May 26, 2026	40.29	40.48	39.40	39.56	39.56	-2.75%	2,172,795
May 22, 2026	39.67	40.80	39.65	40.68	40.68	2.24%	2,000,280
May 21, 2026	40.33	40.37	39.55	39.79	39.79	-0.65%	2,055,378
May 20, 2026	40.66	41.09	40.00	40.05	40.05	-1.67%	1,864,826
May 19, 2026	40.78	40.80	40.26	40.73	40.73	0.32%	2,397,839
May 18, 2026	40.00	40.66	39.65	40.60	40.60	1.75%	2,225,214
May 15, 2026	39.45	40.01	39.09	39.90	39.90	1.71%	3,387,064
May 14, 2026	38.89	39.28	38.78	39.23	39.23	1.06%	1,205,150
May 13, 2026	38.96	39.26	38.50	38.82	38.82	-0.51%	2,150,297
May 12, 2026	39.32	39.32	38.67	39.02	39.02	-0.43%	2,385,351
May 11, 2026	38.27	39.34	38.17	39.19	39.19	2.67%	2,614,772
May 8, 2026	38.59	38.84	37.95	38.17	38.17	-1.14%	2,342,326
May 7, 2026	37.01	38.61	36.72	38.61	38.61	3.12%	3,916,318
May 6, 2026	38.54	38.93	37.82	38.22	37.44	-2.45%	4,670,842
May 5, 2026	39.52	39.53	38.33	39.18	38.38	-0.86%	4,790,664
May 4, 2026	38.87	39.93	38.38	39.52	38.71	3.67%	6,469,496
May 1, 2026	38.95	38.98	38.07	38.12	37.34	-2.51%	2,005,228
Apr 30, 2026	38.28	39.19	38.10	39.10	38.30	2.04%	2,340,690
Apr 29, 2026	37.99	38.49	37.99	38.32	37.54	1.35%	1,347,668
Apr 28, 2026	37.77	37.87	37.32	37.81	37.04	2.13%	4,365,561
Apr 27, 2026	37.45	37.80	36.95	37.02	36.27	-0.86%	1,873,720
Apr 24, 2026	37.77	37.91	36.92	37.34	36.58	-1.37%	1,970,912
Apr 23, 2026	37.86	38.15	37.67	37.86	37.09	0.56%	2,310,978
Apr 22, 2026	37.53	37.91	37.39	37.65	36.88	1.05%	1,090,680
Apr 21, 2026	37.04	37.38	36.50	37.26	36.50	0.84%	3,200,862
Apr 20, 2026	37.37	37.72	36.79	36.95	36.20	-2.43%	2,295,797
Apr 17, 2026	37.49	37.88	36.94	37.87	37.10	0.24%	2,269,104
Apr 16, 2026	37.29	37.98	37.29	37.78	37.01	1.42%	3,454,227
Apr 15, 2026	37.49	37.63	37.02	37.25	36.49	-0.80%	2,489,476
Apr 14, 2026	38.19	38.20	37.03	37.55	36.78	-1.98%	2,217,972
Apr 13, 2026	39.70	39.76	38.09	38.31	37.53	-3.18%	1,458,307
Apr 10, 2026	39.37	39.68	39.31	39.57	38.76	0.64%	923,060
Apr 9, 2026	39.51	40.40	39.23	39.32	38.52	-0.66%	1,488,790
Apr 8, 2026	38.42	39.63	37.70	39.58	38.77	0.58%	2,125,876
Apr 7, 2026	38.94	39.53	38.94	39.35	38.55	1.13%	1,404,480
Apr 6, 2026	38.65	38.96	38.47	38.91	38.12	0.26%	1,788,283
Apr 2, 2026	38.88	39.02	38.42	38.81	38.02	1.81%	902,390
Apr 1, 2026	38.55	38.69	37.20	38.12	37.34	-1.93%	1,630,412
Mar 31, 2026	39.62	39.64	38.48	38.87	38.08	-1.59%	1,674,518
Mar 30, 2026	40.06	40.23	39.47	39.50	38.69	-0.73%	1,124,246
Mar 27, 2026	40.12	40.24	39.66	39.79	38.98	-0.62%	1,110,525
Mar 26, 2026	39.78	40.29	39.60	40.04	39.22	0.73%	1,286,634
Mar 25, 2026	40.12	40.20	39.56	39.75	38.94	-1.02%	884,683
Mar 24, 2026	40.15	40.79	40.11	40.16	39.34	0.12%	826,334
Mar 23, 2026	39.14	40.29	39.04	40.11	39.29	1.31%	1,245,427
Mar 20, 2026	39.79	40.36	39.55	39.59	38.78	-0.23%	1,383,242
Mar 19, 2026	39.69	40.39	39.61	39.68	38.87	0.56%	1,753,335
Mar 18, 2026	39.72	39.83	39.20	39.46	38.66	-0.40%	1,516,573
Mar 17, 2026	39.53	40.19	39.47	39.62	38.81	0.71%	1,538,128
Mar 16, 2026	39.17	39.54	38.74	39.34	38.54	0.90%	1,712,843
Mar 13, 2026	39.00	39.47	38.85	38.99	38.20	0.18%	1,483,908
Mar 12, 2026	39.40	39.63	38.92	38.92	38.13	-1.09%	1,238,768
Mar 11, 2026	38.78	39.36	38.75	39.35	38.55	1.31%	1,035,461
Mar 10, 2026	38.69	39.17	38.45	38.84	38.05	-0.21%	1,336,309
Mar 9, 2026	39.55	39.55	38.78	38.92	38.13	-0.87%	1,176,315
Mar 6, 2026	39.01	39.32	38.56	39.26	38.46	1.00%	2,006,159
Mar 5, 2026	39.13	39.67	38.62	38.87	38.08	-0.56%	1,335,897
Mar 4, 2026	39.24	39.60	38.81	39.09	38.29	-0.96%	1,518,374
Mar 3, 2026	39.81	39.90	38.87	39.47	38.67	-0.05%	1,482,705
Mar 2, 2026	39.27	39.78	38.66	39.49	38.68	2.09%	1,633,265
Feb 27, 2026	38.84	38.95	38.35	38.68	37.89	0.18%	2,265,989
Feb 26, 2026	37.83	38.70	37.63	38.61	37.82	1.15%	1,907,535
Feb 25, 2026	38.14	38.17	37.34	38.17	37.39	0.26%	940,270
Feb 24, 2026	37.97	38.19	37.55	38.07	37.29	0.24%	1,211,535
Feb 23, 2026	37.96	38.27	37.53	37.98	37.21	0.24%	1,361,637
Feb 20, 2026	37.50	37.94	37.27	37.89	37.12	0.99%	1,409,125
Feb 19, 2026	37.57	38.01	37.23	37.52	36.76	0.40%	1,200,245
Feb 18, 2026	37.12	37.46	36.95	37.37	36.61	1.60%	1,187,680
Feb 17, 2026	36.79	36.93	36.33	36.78	36.03	0.27%	1,379,192
Feb 13, 2026	35.84	36.90	35.75	36.68	35.93	2.29%	978,197
Feb 12, 2026	36.19	36.65	35.73	35.86	35.13	-1.48%	1,212,089
Feb 11, 2026	36.65	37.07	36.21	36.40	35.66	-0.08%	1,199,552
Feb 10, 2026	36.31	36.60	36.04	36.43	35.69	0.58%	1,270,279
Feb 9, 2026	35.69	36.29	35.62	36.22	35.48	1.37%	1,381,105
Feb 6, 2026	35.00	35.74	34.83	35.73	35.00	2.32%	1,385,215
Feb 5, 2026	35.00	35.00	34.44	34.92	34.21	-1.09%	1,958,718
Feb 4, 2026	35.35	36.12	35.20	36.07	34.59	2.59%	1,953,578
Feb 3, 2026	34.99	35.31	34.66	35.16	33.71	0.54%	2,460,037